派林生物 sz.000403
12.16
+5.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.89 | 17.94 | 17.77 | 17.94 | +0.34% | 1.58 | 0.94% |
| 2025-08-19 | 18.03 | 18.14 | 17.85 | 17.88 | -0.72% | 2.32 | 1.37% |
| 2025-08-18 | 18.02 | 18.17 | 17.95 | 18.01 | -0.06% | 2.66 | 1.57% |
| 2025-08-15 | 17.92 | 18.10 | 17.90 | 18.02 | +0.50% | 1.93 | 1.14% |
| 2025-08-14 | 18.25 | 18.30 | 17.93 | 17.93 | -1.65% | 3.09 | 1.82% |
| 2025-08-13 | 18.46 | 18.50 | 18.18 | 18.23 | -1.57% | 4.42 | 2.57% |
| 2025-08-12 | 18.50 | 18.74 | 18.35 | 18.52 | +0.05% | 2.69 | 1.54% |
| 2025-08-11 | 18.80 | 18.90 | 18.30 | 18.51 | -2.01% | 3.95 | 2.27% |
| 2025-08-08 | 18.30 | 19.13 | 18.20 | 18.89 | +2.66% | 4.71 | 2.66% |
| 2025-08-07 | 18.49 | 18.74 | 18.32 | 18.40 | -0.86% | 2.08 | 1.20% |
| 2025-08-06 | 18.55 | 18.60 | 18.08 | 18.56 | +0.71% | 2.64 | 1.53% |
| 2025-08-05 | 18.38 | 18.55 | 18.24 | 18.43 | -0.27% | 2.08 | 1.20% |
| 2025-08-04 | 18.45 | 18.78 | 18.18 | 18.48 | +0.71% | 3.59 | 2.07% |
| 2025-08-01 | 18.20 | 18.55 | 18.06 | 18.35 | +1.33% | 2.15 | 1.24% |
| 2025-07-31 | 18.45 | 18.50 | 18.06 | 18.11 | -1.79% | 2.35 | 1.37% |
| 2025-07-30 | 18.12 | 18.55 | 18.03 | 18.44 | +1.77% | 3.18 | 1.85% |
| 2025-07-29 | 18.22 | 18.26 | 17.92 | 18.12 | -0.60% | 1.90 | 1.12% |
| 2025-07-28 | 18.27 | 18.50 | 18.13 | 18.23 | +0.05% | 2.59 | 1.51% |
| 2025-07-25 | 18.16 | 18.29 | 18.10 | 18.22 | +0.39% | 2.63 | 1.54% |
| 2025-07-24 | 17.75 | 18.21 | 17.74 | 18.15 | +2.08% | 3.24 | 1.91% |